Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2012 | USD | 5.31 | 5.31 | 5.05 | 5.05 | 5.05 | -0.232 (-4.39%) | 31,295 |
6 Dec 2012 | USD | 5.29 | 5.29 | 5.26 | 5.282 | 5.282 | -0.038 (-0.71%) | 6,500 |
5 Dec 2012 | USD | 5.174 | 5.34 | 5.174 | 5.32 | 5.32 | +0.197 (+3.84%) | 16,455 |
4 Dec 2012 | USD | 5.06 | 5.1292 | 5.06 | 5.1231 | 5.1231 | -0.013 (-0.25%) | 17,515 |
3 Dec 2012 | USD | 5.15 | 5.15 | 5.114 | 5.136 | 5.136 | -0.034 (-0.66%) | 132,685 |
30 Nov 2012 | USD | 5.25 | 5.25 | 5.1568 | 5.17 | 5.17 | -0.1 (-1.90%) | 49,175 |
29 Nov 2012 | USD | 5.32 | 5.34 | 5.27 | 5.27 | 5.27 | -0.08 (-1.50%) | 136,031 |
28 Nov 2012 | USD | 5.01 | 5.35 | 5.01 | 5.35 | 5.35 | +0.32 (+6.36%) | 21,600 |
27 Nov 2012 | USD | 5.057 | 5.057 | 5.03 | 5.03 | 5.03 | -0.013 (-0.26%) | 2,000 |
26 Nov 2012 | USD | 5.05 | 5.0611 | 5.043 | 5.043 | 5.043 | -0.077 (-1.50%) | 2,700 |
23 Nov 2012 | USD | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 2,039 |
22 Nov 2012 | USD | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.001 (-0.02%) | 0 |
21 Nov 2012 | USD | 5.06 | 5.071 | 5.06 | 5.071 | 5.071 | +0.021 (+0.42%) | 5,891 |
20 Nov 2012 | USD | 5.091 | 5.091 | 5.05 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,361 |
19 Nov 2012 | USD | 5.12 | 5.1601 | 5.114 | 5.12 | 5.12 | +0.12 (+2.40%) | 14,300 |
16 Nov 2012 | USD | 4.984 | 5.032 | 4.95 | 5 | 5 | -0.009 (-0.18%) | 18,720 |
15 Nov 2012 | USD | 4.9584 | 5.02 | 4.953 | 5.0088 | 5.0088 | +0.049 (+0.98%) | 4,600 |
14 Nov 2012 | USD | 5 | 5 | 4.96 | 4.96 | 4.96 | -0.06 (-1.20%) | 20,293 |
13 Nov 2012 | USD | 4.9776 | 5.02 | 4.97 | 5.02 | 5.02 | -0.05 (-0.99%) | 5,243 |
12 Nov 2012 | USD | 5.13 | 5.13 | 5.0701 | 5.0701 | 5.0701 | -0.097 (-1.88%) | 8,987 |
9 Nov 2012 | USD | 5.14 | 5.255 | 5.14 | 5.167 | 5.167 | -0.107 (-2.02%) | 8,214 |
8 Nov 2012 | USD | 5.296 | 5.296 | 5.2737 | 5.2737 | 5.2737 | -0.047 (-0.89%) | 9,000 |
7 Nov 2012 | USD | 5.289 | 5.321 | 5.289 | 5.321 | 5.321 | -0.129 (-2.37%) | 2,900 |
6 Nov 2012 | USD | 5.34 | 5.45 | 5.34 | 5.45 | 5.45 | +0.09 (+1.68%) | 7,890 |
5 Nov 2012 | USD | 5.33 | 5.3951 | 5.31 | 5.36 | 5.36 | -0.04 (-0.74%) | 5,969 |
2 Nov 2012 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.06 (-1.10%) | 2,902 |
1 Nov 2012 | USD | 5.16 | 5.467 | 5.16 | 5.46 | 5.46 | +0.23 (+4.40%) | 15,835 |
31 Oct 2012 | USD | 5.197 | 5.23 | 5.16 | 5.23 | 5.23 | +0.05 (+0.97%) | 5,500 |
30 Oct 2012 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |